Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Freedom Finl Hldgs Inc
(OP:
FDVA
)
9.850
UNCHANGED
Streaming Delayed Price
Updated: 11:02 AM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
9.850
9.850
9.850
9.850
19,002
+0.00(+0.00%)
May 21, 2024
9.850
9.850
9.850
9.850
332
-0.05(-0.51%)
May 20, 2024
9.907
9.907
9.900
9.900
600
-0.02(-0.20%)
May 17, 2024
9.920
9.920
9.920
9.920
400
+0.05(+0.51%)
May 14, 2024
9.870
0
-0.05(-0.50%)
May 10, 2024
9.920
0
+0.07(+0.71%)
May 09, 2024
9.900
9.920
9.850
9.850
19,273
+0.00(+0.00%)
May 08, 2024
9.900
9.900
9.850
9.850
1,800
+0.00(+0.00%)
May 07, 2024
9.860
9.860
9.850
9.850
1,301
-0.05(-0.51%)
May 02, 2024
9.900
0
+0.05(+0.51%)
Apr 26, 2024
9.850
0
-0.07(-0.71%)
Apr 24, 2024
9.920
0
-0.05(-0.50%)
Apr 18, 2024
9.970
40
+0.05(+0.50%)
Apr 17, 2024
9.920
9.920
9.920
9.920
200
+0.07(+0.71%)
Apr 11, 2024
9.850
0
+0.08(+0.82%)
Apr 05, 2024
9.770
0
-0.06(-0.61%)
Apr 04, 2024
9.750
9.830
9.750
9.830
1,200
+0.08(+0.82%)
Apr 02, 2024
9.750
0
-0.09(-0.91%)
Apr 01, 2024
9.840
9.840
9.840
9.840
100
+0.09(+0.92%)
Mar 28, 2024
9.840
9.840
9.750
9.750
1,500
-0.10(-1.02%)
Mar 26, 2024
9.850
0
+0.03(+0.31%)
Mar 25, 2024
9.920
9.920
9.820
9.820
5,447
-0.18(-1.80%)
Mar 21, 2024
10.00
0
+0.00(+0.00%)
Mar 20, 2024
10.00
10.00
9.950
10.00
272,200
+0.08(+0.81%)
Mar 19, 2024
9.905
9.920
9.905
9.920
649
-0.08(-0.80%)
Mar 18, 2024
10.07
10.07
10.00
10.00
3,400
-0.08(-0.79%)
Mar 12, 2024
10.08
0
-0.02(-0.20%)
Mar 08, 2024
10.10
0
+0.00(+0.00%)
Mar 07, 2024
10.10
10.10
10.10
10.10
100
+0.03(+0.30%)
Mar 06, 2024
10.10
10.10
10.07
10.07
6,000
+0.00(+0.03%)
Mar 04, 2024
10.07
0
-0.18(-1.79%)
Mar 01, 2024
10.30
10.30
10.25
10.25
1,700
-0.07(-0.68%)
Feb 29, 2024
10.32
10.32
10.32
10.32
500
+0.07(+0.68%)
Feb 27, 2024
10.25
0
+0.00(+0.00%)
Feb 26, 2024
10.52
10.52
10.25
10.25
12,900
-0.36(-3.39%)
Feb 22, 2024
10.61
0
+0.00(+0.00%)
Feb 21, 2024
10.61
10.61
10.61
10.61
3,480
-0.14(-1.30%)
Feb 16, 2024
10.75
0
-0.10(-0.92%)
Feb 15, 2024
10.90
10.91
10.85
10.85
300
-0.12(-1.09%)
Feb 13, 2024
10.97
16
+0.06(+0.55%)
Feb 12, 2024
10.91
10.93
10.91
10.91
1,200
-0.02(-0.18%)
Feb 07, 2024
10.93
0
-0.32(-2.84%)
Feb 05, 2024
11.25
0
+0.34(+3.12%)
Feb 02, 2024
10.91
10.91
10.91
10.91
2,500
-0.05(-0.46%)
Feb 01, 2024
10.90
10.96
10.90
10.96
8,050
+0.04(+0.37%)
Jan 31, 2024
11.00
11.00
10.90
10.92
19,576
-0.05(-0.46%)
Jan 29, 2024
10.97
0
-0.18(-1.61%)
Jan 26, 2024
11.15
11.15
11.00
11.15
629
+0.15(+1.36%)
Jan 25, 2024
10.90
11.00
10.90
11.00
1,930
+0.12(+1.10%)
Jan 23, 2024
10.88
0
+0.08(+0.74%)
Jan 22, 2024
10.80
10.82
10.80
10.80
6,000
+0.00(+0.00%)
Jan 19, 2024
10.75
10.80
10.75
10.80
3,800
+0.05(+0.47%)
Jan 18, 2024
10.75
10.77
10.75
10.75
3,100
-0.02(-0.16%)
Jan 17, 2024
10.71
10.77
10.69
10.77
2,700
+0.06(+0.54%)
Jan 16, 2024
10.71
10.71
10.71
10.71
100
+0.01(+0.09%)
Jan 12, 2024
10.60
10.70
10.60
10.70
1,178
+0.12(+1.13%)
Jan 11, 2024
10.58
10.58
10.50
10.58
3,000
+0.12(+1.20%)
Jan 10, 2024
10.65
10.75
10.41
10.46
4,005
-0.02(-0.14%)
Jan 09, 2024
10.37
10.50
10.37
10.47
19,000
+0.10(+0.96%)
Jan 08, 2024
10.37
10.37
10.37
10.37
832
-0.08(-0.76%)
Jan 05, 2024
10.42
10.45
10.40
10.45
6,600
+0.00(+0.00%)
Jan 03, 2024
10.45
0
-0.05(-0.48%)
Jan 02, 2024
10.48
10.50
10.48
10.50
1,800
+0.08(+0.77%)
Dec 29, 2023
10.48
10.48
10.42
10.42
305
-0.08(-0.76%)
Dec 28, 2023
10.37
10.50
10.37
10.50
1,300
+0.18(+1.74%)
Dec 27, 2023
10.25
10.32
10.25
10.32
25,277
+0.07(+0.68%)
Dec 26, 2023
10.25
10.25
10.25
10.25
26,500
+0.00(+0.00%)
Dec 22, 2023
10.25
10.25
10.25
10.25
5,000
+0.00(+0.00%)
Dec 21, 2023
10.25
10.25
10.22
10.25
46,550
+0.04(+0.39%)
Dec 20, 2023
10.25
10.26
10.20
10.21
41,680
-0.01(-0.10%)
Dec 18, 2023
10.22
0
+0.02(+0.20%)
Dec 15, 2023
10.20
10.20
10.20
10.20
531
+0.04(+0.39%)
Dec 14, 2023
10.16
10.16
10.11
10.16
400
+0.16(+1.60%)
Dec 13, 2023
9.950
10.00
9.950
10.00
5,134
+0.08(+0.81%)
Dec 12, 2023
9.940
9.940
9.920
9.920
1,151
+0.02(+0.20%)
Dec 08, 2023
9.900
0
+0.00(+0.00%)
Dec 06, 2023
9.900
0
+0.12(+1.23%)
Dec 01, 2023
9.780
0
-0.04(-0.41%)
Nov 30, 2023
9.840
9.840
9.820
9.820
7,800
-0.07(-0.67%)
Nov 29, 2023
9.886
9.886
9.886
9.886
522
+0.09(+0.88%)
Nov 28, 2023
9.820
9.820
9.800
9.800
2,290
+0.04(+0.41%)
Nov 27, 2023
9.760
9.760
9.760
9.760
697
+0.00(+0.00%)
Nov 21, 2023
9.760
0
-0.06(-0.61%)
Nov 20, 2023
9.900
9.910
9.820
9.820
4,860
+0.00(+0.00%)
Nov 17, 2023
9.820
9.820
9.820
9.820
640
-0.09(-0.91%)
Nov 16, 2023
9.910
9.910
9.860
9.910
47,300
-0.18(-1.78%)
Nov 14, 2023
10.09
0
+0.26(+2.64%)
Nov 09, 2023
9.830
0
+0.01(+0.10%)
Nov 08, 2023
10.07
10.07
9.820
9.820
5,973
-0.26(-2.58%)
Nov 06, 2023
10.08
0
+0.03(+0.30%)
Nov 03, 2023
10.05
10.05
10.05
10.05
1,505
+0.02(+0.20%)
Nov 02, 2023
10.15
10.15
10.03
10.03
5,761
-0.15(-1.47%)
Nov 01, 2023
10.18
10.18
10.18
10.18
40,000
+0.00(+0.00%)
Oct 30, 2023
10.18
75
-0.32(-3.05%)
Oct 27, 2023
10.50
10.50
10.50
10.50
1,000
-0.05(-0.47%)
Oct 20, 2023
10.55
0
-0.10(-0.94%)
Oct 19, 2023
10.65
10.65
10.65
10.65
100
-0.05(-0.47%)
Oct 16, 2023
10.70
0
+0.00(+0.00%)
Oct 13, 2023
10.65
10.70
10.65
10.70
2,200
-0.02(-0.19%)
Oct 12, 2023
10.72
10.72
10.72
10.72
300
+0.30(+2.88%)
Oct 11, 2023
10.42
10.42
10.42
10.42
1,200
+0.00(+0.00%)
Oct 10, 2023
10.56
10.56
10.42
10.42
1,000
-0.18(-1.70%)
Oct 03, 2023
10.60
0
-0.06(-0.59%)
Oct 02, 2023
10.66
10.66
10.66
10.66
120
+0.05(+0.49%)
Sep 29, 2023
10.70
10.70
10.61
10.61
6,547
-0.37(-3.37%)
Sep 25, 2023
10.98
0
+0.15(+1.39%)
Sep 21, 2023
10.83
0
-0.04(-0.37%)
Sep 14, 2023
10.87
0
+0.00(+0.00%)
Sep 13, 2023
10.87
10.87
10.87
10.87
290
-0.08(-0.73%)
Sep 12, 2023
10.95
10.95
10.95
10.95
150
-0.05(-0.45%)
Sep 06, 2023
11.00
0
-0.27(-2.35%)
Sep 05, 2023
11.27
11.27
11.27
11.27
3,400
+0.17(+1.49%)
Sep 01, 2023
11.10
11.10
11.10
11.10
4,000
+0.18(+1.65%)
Aug 29, 2023
10.92
0
+0.04(+0.37%)
Aug 28, 2023
10.88
11.20
10.88
10.88
1,100
-0.38(-3.37%)
Aug 24, 2023
11.26
0
+0.00(+0.00%)
Aug 22, 2023
11.26
0
+0.02(+0.18%)
Aug 17, 2023
11.24
0
-0.01(-0.09%)
Aug 15, 2023
11.25
0
-0.01(-0.09%)
Aug 14, 2023
11.35
11.35
11.26
11.26
2,500
-0.22(-1.92%)
Aug 11, 2023
11.35
11.48
11.35
11.48
200
+0.11(+0.97%)
Aug 10, 2023
11.49
11.49
11.37
11.37
1,450
+0.07(+0.62%)
Aug 07, 2023
11.30
0
+0.00(+0.00%)
Aug 04, 2023
11.30
11.30
11.30
11.30
200
+0.02(+0.18%)
Jul 31, 2023
11.28
0
+0.08(+0.71%)
Jul 28, 2023
11.06
11.20
11.06
11.20
4,500
+0.20(+1.82%)
Jul 26, 2023
11.00
0
+0.33(+3.09%)
Jul 25, 2023
10.67
10.67
10.67
10.67
150
+0.02(+0.19%)
Jul 21, 2023
10.65
0
+0.00(+0.00%)
Jul 20, 2023
10.65
10.65
10.65
10.65
1,426
+0.03(+0.28%)
Jul 18, 2023
10.62
0
+0.02(+0.19%)
Jul 14, 2023
10.60
0
+0.00(+0.00%)
Jul 13, 2023
10.62
10.62
10.60
10.60
500
+0.00(+0.00%)
Jul 12, 2023
10.60
10.60
10.60
10.60
1,567
+0.01(+0.09%)
Jul 11, 2023
10.60
10.60
10.59
10.59
1,832
+0.02(+0.19%)
Jul 10, 2023
10.59
10.59
10.57
10.57
1,150
-0.27(-2.49%)
Jul 05, 2023
10.84
0
+0.28(+2.65%)
Jun 30, 2023
10.56
0
-0.28(-2.58%)
Jun 29, 2023
10.84
10.84
10.84
10.84
200
+0.23(+2.17%)
Jun 26, 2023
10.61
0
+0.19(+1.82%)
Jun 21, 2023
10.42
0
-0.08(-0.76%)
Jun 15, 2023
10.50
0
+0.00(+0.00%)
Jun 14, 2023
10.50
10.50
10.50
10.50
100
+0.28(+2.74%)
Jun 12, 2023
10.22
0
-0.23(-2.20%)
Jun 09, 2023
10.45
10.50
10.45
10.45
1,985
+0.00(+0.00%)
Jun 08, 2023
10.50
10.50
10.45
10.45
420
+0.09(+0.87%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.